Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 21 | 21.5 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 39,006 |
15 Jul 2020 | INR | 23 | 23 | 21.85 | 22 | 22 | -0.95 (-4.14%) | 42,623 |
14 Jul 2020 | INR | 24 | 24 | 22.05 | 22.95 | 22.95 | -0.05 (-0.22%) | 166,162 |
13 Jul 2020 | INR | 23 | 23.25 | 22.5 | 23 | 23 | +0.85 (+3.84%) | 60,385 |
10 Jul 2020 | INR | 21 | 22.3 | 20.2 | 22.15 | 22.15 | +0.9 (+4.24%) | 119,336 |
9 Jul 2020 | INR | 21.3 | 22.2 | 20.25 | 21.25 | 21.25 | -0.05 (-0.23%) | 228,263 |
8 Jul 2020 | INR | 21.25 | 21.35 | 19.35 | 21.3 | 21.3 | +0.95 (+4.67%) | 133,135 |
7 Jul 2020 | INR | 19 | 20.35 | 19 | 20.35 | 20.35 | +0.95 (+4.90%) | 116,849 |
6 Jul 2020 | INR | 18 | 19.4 | 17.6 | 19.4 | 19.4 | +0.9 (+4.86%) | 119,996 |
3 Jul 2020 | INR | 20.4 | 20.4 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 306,941 |
2 Jul 2020 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +0.9 (+4.85%) | 244,782 |
1 Jul 2020 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.85 (+4.80%) | 31,248 |
30 Jun 2020 | INR | 17.7 | 17.7 | 16.8 | 17.7 | 17.7 | +0.8 (+4.73%) | 221,882 |
29 Jun 2020 | INR | 16.8 | 16.9 | 15.3 | 16.9 | 16.9 | +0.8 (+4.97%) | 222,042 |
26 Jun 2020 | INR | 15.25 | 16.25 | 14.75 | 16.1 | 16.1 | +0.6 (+3.87%) | 96,501 |
25 Jun 2020 | INR | 15.5 | 16.7 | 15.2 | 15.5 | 15.5 | -0.45 (-2.82%) | 60,173 |
24 Jun 2020 | INR | 16.7 | 17.25 | 15.75 | 15.95 | 15.95 | -0.6 (-3.63%) | 67,911 |
23 Jun 2020 | INR | 16.85 | 17.6 | 16.3 | 16.55 | 16.55 | -0.3 (-1.78%) | 34,508 |
22 Jun 2020 | INR | 17 | 17 | 15.4 | 16.85 | 16.85 | +0.65 (+4.01%) | 164,647 |
19 Jun 2020 | INR | 16 | 16.25 | 15.7 | 16.2 | 16.2 | +0.7 (+4.52%) | 188,298 |
18 Jun 2020 | INR | 14.1 | 15.5 | 14.1 | 15.5 | 15.5 | +0.7 (+4.73%) | 62,249 |
17 Jun 2020 | INR | 14.8 | 15.45 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 95,710 |
16 Jun 2020 | INR | 16.85 | 16.85 | 15.25 | 15.55 | 15.55 | -0.5 (-3.12%) | 184,578 |
15 Jun 2020 | INR | 16.05 | 16.05 | 15 | 16.05 | 16.05 | +0.75 (+4.90%) | 459,440 |
12 Jun 2020 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | +0.7 (+4.79%) | 288,651 |
11 Jun 2020 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | +0.65 (+4.66%) | 14,382 |
10 Jun 2020 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | +0.65 (+4.89%) | 16,911 |
9 Jun 2020 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | +0.6 (+4.72%) | 117,842 |
8 Jun 2020 | INR | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | +0.6 (+4.96%) | 42,129 |
5 Jun 2020 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | +0.55 (+4.76%) | 12,635 |